Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.34 | 152.54 | 148.00 | 149.80 | 599,726 | -3.18(-2.08%) |
Sep 29, 2022 | 154.13 | 154.78 | 152.09 | 152.98 | 422,197 | -3.51(-2.24%) |
Sep 28, 2022 | 154.34 | 157.56 | 152.81 | 156.48 | 702,742 | +3.84(+2.52%) |
Sep 27, 2022 | 152.53 | 155.38 | 151.22 | 152.64 | 783,382 | +1.56(+1.03%) |
Sep 26, 2022 | 154.16 | 155.03 | 150.58 | 151.08 | 938,442 | -2.70(-1.76%) |
Sep 23, 2022 | 155.65 | 156.65 | 151.19 | 153.78 | 1,046,090 | -3.46(-2.20%) |
Sep 22, 2022 | 157.88 | 158.26 | 156.10 | 157.24 | 902,811 | -1.33(-0.84%) |
Sep 21, 2022 | 160.76 | 162.34 | 158.51 | 158.57 | 632,585 | -0.35(-0.22%) |
Sep 20, 2022 | 159.28 | 160.11 | 157.37 | 158.93 | 739,453 | -2.21(-1.37%) |
Sep 19, 2022 | 160.43 | 162.58 | 158.10 | 161.14 | 1,036,097 | +1.32(+0.83%) |
Sep 16, 2022 | 159.82 | 162.46 | 158.84 | 159.82 | 1,634,967 | -0.79(-0.49%) |
Sep 15, 2022 | 162.21 | 163.44 | 159.65 | 160.60 | 1,099,466 | -0.88(-0.55%) |
Sep 14, 2022 | 164.78 | 165.29 | 159.62 | 161.49 | 1,040,919 | -2.65(-1.61%) |
Sep 13, 2022 | 168.66 | 170.18 | 163.94 | 164.13 | 1,059,011 | -8.23(-4.77%) |
Sep 12, 2022 | 172.84 | 174.39 | 171.46 | 172.36 | 697,794 | +0.80(+0.47%) |
Sep 09, 2022 | 171.23 | 172.81 | 170.80 | 171.56 | 548,466 | +0.34(+0.20%) |
Sep 08, 2022 | 168.73 | 171.50 | 168.09 | 171.22 | 734,308 | +1.89(+1.12%) |
Sep 07, 2022 | 165.16 | 169.73 | 164.88 | 169.33 | 655,884 | +4.71(+2.86%) |
Sep 06, 2022 | 163.62 | 165.99 | 162.10 | 164.62 | 912,336 | +1.53(+0.94%) |
Sep 02, 2022 | 165.28 | 166.27 | 162.14 | 163.09 | 609,875 | -0.40(-0.24%) |
Sep 01, 2022 | 159.55 | 163.86 | 159.14 | 163.49 | 968,295 | +3.33(+2.08%) |
Aug 31, 2022 | 161.67 | 163.09 | 159.79 | 160.16 | 962,071 | -1.74(-1.07%) |
Aug 30, 2022 | 162.40 | 162.82 | 159.59 | 161.89 | 940,143 | -0.07(-0.04%) |
Aug 29, 2022 | 163.05 | 164.39 | 160.73 | 161.96 | 1,059,688 | -2.90(-1.76%) |
Aug 26, 2022 | 172.15 | 172.29 | 164.84 | 164.86 | 913,166 | -7.03(-4.09%) |
Aug 25, 2022 | 170.80 | 172.22 | 168.66 | 171.88 | 1,060,406 | +1.03(+0.60%) |
Aug 24, 2022 | 173.59 | 175.69 | 167.86 | 170.86 | 3,815,498 | -18.18(-9.62%) |
Aug 23, 2022 | 189.49 | 190.40 | 187.80 | 189.04 | 1,064,412 | +0.54(+0.29%) |
Aug 22, 2022 | 194.68 | 194.68 | 188.25 | 188.50 | 833,642 | -8.11(-4.13%) |
Aug 19, 2022 | 195.69 | 196.76 | 194.82 | 196.60 | 616,354 | -0.45(-0.23%) |
Aug 18, 2022 | 199.23 | 199.65 | 195.42 | 197.05 | 555,965 | -2.36(-1.19%) |
Aug 17, 2022 | 197.48 | 201.20 | 196.27 | 199.42 | 533,394 | +0.36(+0.18%) |
Aug 16, 2022 | 195.25 | 201.57 | 195.25 | 199.06 | 815,047 | +4.06(+2.08%) |
Aug 15, 2022 | 191.77 | 195.09 | 190.92 | 195.00 | 560,169 | +2.66(+1.38%) |
Aug 12, 2022 | 187.60 | 192.39 | 187.26 | 192.34 | 558,452 | +4.85(+2.59%) |
Aug 11, 2022 | 186.89 | 188.01 | 186.20 | 187.49 | 394,600 | +2.59(+1.40%) |
Aug 10, 2022 | 186.38 | 186.52 | 183.67 | 184.90 | 584,492 | +2.77(+1.52%) |
Aug 09, 2022 | 184.53 | 184.92 | 182.05 | 182.12 | 421,209 | -2.39(-1.30%) |
Aug 08, 2022 | 184.85 | 187.09 | 184.13 | 184.52 | 518,676 | +0.83(+0.45%) |
Aug 05, 2022 | 180.44 | 183.80 | 180.27 | 183.69 | 387,160 | +1.77(+0.97%) |
Aug 04, 2022 | 185.00 | 186.04 | 181.88 | 181.92 | 559,549 | -3.52(-1.90%) |
Aug 03, 2022 | 186.48 | 187.34 | 183.12 | 185.45 | 524,661 | +0.24(+0.13%) |
Aug 02, 2022 | 185.88 | 186.38 | 183.82 | 185.21 | 490,919 | -0.92(-0.49%) |
Aug 01, 2022 | 182.63 | 186.82 | 182.35 | 186.13 | 573,982 | +2.25(+1.22%) |
Jul 29, 2022 | 181.65 | 184.43 | 179.76 | 183.88 | 547,004 | +2.46(+1.36%) |
Jul 28, 2022 | 176.01 | 181.81 | 173.38 | 181.42 | 815,990 | +4.86(+2.75%) |
Jul 27, 2022 | 174.18 | 176.66 | 170.14 | 176.56 | 923,737 | +2.89(+1.66%) |
Jul 26, 2022 | 176.64 | 177.01 | 173.32 | 173.67 | 766,115 | -6.42(-3.56%) |
Jul 25, 2022 | 182.20 | 182.39 | 179.29 | 180.09 | 430,148 | -1.52(-0.84%) |
Jul 22, 2022 | 182.18 | 183.31 | 181.01 | 181.61 | 572,254 | +1.33(+0.74%) |
Jul 21, 2022 | 181.94 | 182.34 | 177.82 | 180.28 | 833,381 | -2.69(-1.47%) |
Jul 20, 2022 | 181.93 | 183.13 | 178.82 | 182.97 | 547,733 | +1.91(+1.05%) |
Jul 19, 2022 | 178.83 | 181.31 | 177.00 | 181.06 | 680,277 | +5.11(+2.90%) |
Jul 18, 2022 | 180.44 | 181.40 | 175.59 | 175.95 | 952,532 | -3.27(-1.82%) |
Jul 15, 2022 | 178.72 | 180.44 | 176.90 | 179.22 | 703,937 | +2.56(+1.45%) |
Jul 14, 2022 | 173.23 | 176.99 | 172.84 | 176.65 | 692,136 | +0.64(+0.36%) |
Jul 13, 2022 | 172.83 | 177.07 | 171.80 | 176.02 | 700,536 | +1.42(+0.82%) |
Jul 12, 2022 | 172.62 | 177.02 | 172.62 | 174.59 | 832,265 | +1.99(+1.15%) |
Jul 11, 2022 | 173.70 | 174.38 | 171.53 | 172.61 | 637,664 | -1.09(-0.63%) |
Jul 08, 2022 | 174.97 | 176.25 | 173.14 | 173.70 | 416,094 | -1.03(-0.59%) |
Jul 07, 2022 | 173.36 | 175.40 | 171.75 | 174.73 | 572,719 | +2.11(+1.22%) |
Jul 06, 2022 | 173.27 | 174.51 | 170.01 | 172.62 | 774,984 | -0.51(-0.30%) |
Jul 05, 2022 | 163.68 | 173.25 | 163.43 | 173.14 | 1,165,846 | +8.23(+4.99%) |